Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	49.57	49.60	49.56	49.56	942,676	-0.01(-0.02%)
Jun 29, 2021	49.57	49.57	49.53	49.57	3,959,155	+0.02(+0.04%)
Jun 28, 2021	49.53	49.55	49.51	49.55	1,112,817	+0.06(+0.11%)
Jun 25, 2021	49.55	49.55	49.49	49.50	960,653	-0.05(-0.09%)
Jun 24, 2021	49.53	49.54	49.51	49.54	1,016,304	+0.05(+0.09%)
Jun 23, 2021	49.51	49.53	49.49	49.50	837,014	-0.02(-0.04%)
Jun 22, 2021	49.47	49.52	49.45	49.52	677,452	+0.06(+0.11%)
Jun 21, 2021	49.45	49.47	49.42	49.46	728,630	-0.05(-0.09%)
Jun 18, 2021	49.45	49.51	49.39	49.51	1,342,579	+0.04(+0.08%)
Jun 17, 2021	49.40	49.48	49.40	49.47	1,234,067	+0.06(+0.11%)
Jun 16, 2021	49.59	49.61	49.40	49.41	2,025,490	-0.16(-0.32%)
Jun 15, 2021	49.57	49.59	49.55	49.57	1,406,033	+0.01(+0.02%)
Jun 14, 2021	49.60	49.61	49.56	49.56	944,930	-0.06(-0.13%)
Jun 11, 2021	49.59	49.66	49.59	49.63	1,067,015	-0.03(-0.06%)
Jun 10, 2021	49.61	49.67	49.61	49.66	1,250,657	+0.01(+0.02%)
Jun 09, 2021	49.66	49.66	49.62	49.65	920,561	+0.04(+0.07%)
Jun 08, 2021	49.59	49.62	49.59	49.61	1,144,287	+0.01(+0.02%)
Jun 07, 2021	49.59	49.64	49.59	49.60	796,425	-0.05(-0.09%)
Jun 04, 2021	49.62	49.66	49.57	49.65	1,039,118	+0.07(+0.13%)
Jun 03, 2021	49.54	49.59	49.54	49.58	772,474	-0.04(-0.07%)
Jun 02, 2021	49.66	49.66	49.61	49.62	1,101,909	-0.02(-0.04%)
Jun 01, 2021	49.61	49.64	49.58	49.64	1,658,298	+0.03(+0.06%)
May 28, 2021	49.59	49.64	49.59	49.61	855,017	+0.02(+0.05%)
May 27, 2021	49.60	49.64	49.57	49.58	1,049,380	-0.05(-0.09%)
May 26, 2021	49.61	49.66	49.60	49.63	1,081,717	-0.03(-0.06%)
May 25, 2021	49.58	49.68	49.58	49.66	874,347	+0.04(+0.07%)
May 24, 2021	49.56	49.63	49.56	49.62	792,621	+0.03(+0.06%)
May 21, 2021	49.53	49.59	49.53	49.59	757,945	+0.02(+0.05%)
May 20, 2021	49.54	49.57	49.54	49.57	846,897	+0.03(+0.07%)
May 19, 2021	49.53	49.60	49.51	49.54	1,906,681	-0.01(-0.02%)
May 18, 2021	49.54	49.56	49.53	49.55	838,338	+0.00(+0.00%)
May 17, 2021	49.56	49.59	49.52	49.55	1,035,503	-0.04(-0.07%)
May 14, 2021	49.59	49.60	49.56	49.58	708,223	+0.02(+0.04%)
May 13, 2021	49.54	49.56	49.51	49.56	1,104,733	+0.05(+0.09%)
May 12, 2021	49.53	49.54	49.48	49.52	1,159,374	-0.12(-0.24%)
May 11, 2021	49.59	49.66	49.59	49.64	1,449,607	-0.04(-0.07%)
May 10, 2021	49.77	49.77	49.67	49.68	1,869,803	-0.10(-0.21%)
May 07, 2021	49.81	49.82	49.76	49.78	1,400,321	+0.02(+0.04%)
May 06, 2021	49.77	49.79	49.74	49.76	1,078,861	+0.01(+0.02%)
May 05, 2021	49.75	49.76	49.71	49.75	1,497,252	+0.01(+0.02%)
May 04, 2021	49.75	49.80	49.71	49.74	3,658,608	-0.05(-0.09%)
May 03, 2021	49.77	49.81	49.74	49.79	1,601,740	+0.02(+0.05%)
Apr 30, 2021	49.74	49.78	49.72	49.76	1,157,456	+0.05(+0.09%)
Apr 29, 2021	49.67	49.72	49.65	49.72	1,170,462	-0.01(-0.02%)
Apr 28, 2021	49.69	49.73	49.65	49.73	1,710,515	+0.04(+0.07%)
Apr 27, 2021	49.74	49.76	49.68	49.69	12,553,078	-0.05(-0.09%)
Apr 26, 2021	49.76	49.79	49.73	49.74	907,876	-0.05(-0.09%)
Apr 23, 2021	49.78	49.80	49.75	49.78	2,085,707	-0.01(-0.02%)
Apr 22, 2021	49.79	49.82	49.77	49.79	2,004,302	-0.01(-0.02%)
Apr 21, 2021	49.72	49.80	49.72	49.80	1,278,597	+0.05(+0.09%)
Apr 20, 2021	49.70	49.75	49.69	49.75	860,540	+0.06(+0.13%)
Apr 19, 2021	49.68	49.71	49.66	49.69	1,402,617	-0.01(-0.02%)
Apr 16, 2021	49.69	49.72	49.69	49.70	1,136,649	-0.04(-0.07%)
Apr 15, 2021	49.68	49.75	49.62	49.74	1,038,174	+0.06(+0.13%)
Apr 14, 2021	49.64	49.69	49.62	49.67	935,999	+0.02(+0.04%)
Apr 13, 2021	49.53	49.66	49.53	49.65	885,137	+0.09(+0.19%)
Apr 12, 2021	49.55	49.56	49.53	49.56	1,381,436	-0.01(-0.02%)
Apr 09, 2021	49.50	49.58	49.48	49.57	1,343,753	-0.04(-0.07%)
Apr 08, 2021	49.60	49.61	49.58	49.61	1,233,737	+0.01(+0.02%)
Apr 07, 2021	49.57	49.62	49.57	49.60	1,544,239	-0.01(-0.02%)
Apr 06, 2021	49.60	49.63	49.53	49.61	2,491,895	+0.06(+0.13%)
Apr 05, 2021	49.53	49.54	49.47	49.54	3,201,009	+0.05(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.